632 lines
27 KiB
CSV
632 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,192900,61748840,310,310,310,310,113
|
|
20240705,192800,61748840,310,310,310,310,0
|
|
20240705,192700,61748840,310,310,310,310,0
|
|
20240705,192600,61748840,310,310,310,310,0
|
|
20240705,192500,61748840,310,310,310,310,0
|
|
20240705,192400,61748840,310,310,310,310,0
|
|
20240705,192300,61748840,310,310,310,310,0
|
|
20240705,192200,61748840,310,310,310,310,0
|
|
20240705,192100,61748840,310,310,310,310,0
|
|
20240705,192000,61748840,310,310,310,310,0
|
|
20240705,191900,61748840,310,310,310,310,0
|
|
20240705,191800,61748840,310,310,310,310,0
|
|
20240705,191700,61748840,310,310,310,310,0
|
|
20240705,191600,61748840,310,310,310,310,0
|
|
20240705,191500,61748840,310,310,310,310,0
|
|
20240705,191400,61748840,310,310,310,310,0
|
|
20240705,191300,61748840,310,310,310,310,0
|
|
20240705,191200,61748840,310,310,310,310,0
|
|
20240705,191100,61748840,310,310,310,310,0
|
|
20240705,191000,61748840,310,310,310,310,0
|
|
20240705,190900,61748840,310,310,310,310,0
|
|
20240705,190800,61748840,310,310,310,310,0
|
|
20240705,190700,61748840,310,310,310,310,0
|
|
20240705,190600,61748840,310,310,310,310,0
|
|
20240705,190500,61748840,310,310,310,310,0
|
|
20240705,190400,61748840,310,310,310,310,0
|
|
20240705,190300,61748840,310,310,310,310,0
|
|
20240705,190200,61748840,310,310,310,310,0
|
|
20240705,190100,61748840,310,310,310,310,0
|
|
20240705,190000,61748840,310,310,310,310,0
|
|
20240705,185900,61748840,310,310,310,310,113
|
|
20240705,185800,61748840,310,310,310,310,0
|
|
20240705,185700,61748840,310,310,310,310,0
|
|
20240705,185600,61748840,310,310,310,310,0
|
|
20240705,185500,61748840,310,310,310,310,0
|
|
20240705,185400,61748840,310,310,310,310,0
|
|
20240705,185300,61748840,310,310,310,310,0
|
|
20240705,185200,61748840,310,310,310,310,0
|
|
20240705,185100,61748840,310,310,310,310,0
|
|
20240705,185000,61748840,310,310,310,310,0
|
|
20240705,184900,61748840,310,310,310,310,0
|
|
20240705,184800,61748840,310,310,310,310,0
|
|
20240705,184700,61748840,310,310,310,310,0
|
|
20240705,184600,61748840,310,310,310,310,0
|
|
20240705,184500,61748840,310,310,310,310,0
|
|
20240705,184400,61748840,310,310,310,310,0
|
|
20240705,184300,61748840,310,310,310,310,0
|
|
20240705,184200,61748840,310,310,310,310,0
|
|
20240705,184100,61748840,310,310,310,310,0
|
|
20240705,184000,61748840,310,310,310,310,0
|
|
20240705,183900,61748840,310,310,310,310,0
|
|
20240705,183800,61748840,310,310,310,310,0
|
|
20240705,183700,61748840,310,310,310,310,0
|
|
20240705,183600,61748840,310,310,310,310,0
|
|
20240705,183500,61748840,310,310,310,310,0
|
|
20240705,183400,61748840,310,310,310,310,0
|
|
20240705,183300,61748840,310,310,310,310,0
|
|
20240705,183200,61748840,310,310,310,310,0
|
|
20240705,183100,61748840,310,310,310,310,0
|
|
20240705,183000,61748840,310,310,310,310,0
|
|
20240705,182900,61748840,310,310,310,310,113
|
|
20240705,182800,61748840,310,310,310,310,0
|
|
20240705,182700,61748840,310,310,310,310,0
|
|
20240705,182600,61748840,310,310,310,310,0
|
|
20240705,182500,61748840,310,310,310,310,0
|
|
20240705,182400,61748840,310,310,310,310,0
|
|
20240705,182300,61748840,310,310,310,310,0
|
|
20240705,182200,61748840,310,310,310,310,0
|
|
20240705,182100,61748840,310,310,310,310,0
|
|
20240705,182000,61748840,310,310,310,310,0
|
|
20240705,181900,61748840,310,310,310,310,0
|
|
20240705,181800,61748840,310,310,310,310,0
|
|
20240705,181700,61748840,310,310,310,310,0
|
|
20240705,181600,61748840,310,310,310,310,0
|
|
20240705,181500,61748840,310,310,310,310,0
|
|
20240705,181400,61748840,310,310,310,310,0
|
|
20240705,181300,61748840,310,310,310,310,0
|
|
20240705,181200,61748840,310,310,310,310,0
|
|
20240705,181100,61748840,310,310,310,310,0
|
|
20240705,181000,61748840,310,310,310,310,0
|
|
20240705,180900,61748840,310,310,310,310,0
|
|
20240705,180800,61748840,310,310,310,310,0
|
|
20240705,180700,61748840,310,310,310,310,0
|
|
20240705,180600,61748840,310,310,310,310,0
|
|
20240705,180500,61748840,310,310,310,310,0
|
|
20240705,180400,61748840,310,310,310,310,0
|
|
20240705,180300,61748840,310,310,310,310,0
|
|
20240705,180200,61748840,310,310,310,310,0
|
|
20240705,180100,61748840,310,310,310,310,0
|
|
20240705,180000,61748840,310,310,310,310,0
|
|
20240705,175900,61748840,310,310,310,310,113
|
|
20240705,175800,61748840,310,310,310,310,0
|
|
20240705,175700,61748840,310,310,310,310,0
|
|
20240705,175600,61748840,310,310,310,310,0
|
|
20240705,175500,61748840,310,310,310,310,0
|
|
20240705,175400,61748840,310,310,310,310,0
|
|
20240705,175300,61748840,310,310,310,310,0
|
|
20240705,175200,61748840,310,310,310,310,0
|
|
20240705,175100,61748840,310,310,310,310,0
|
|
20240705,175000,61748840,310,310,310,310,0
|
|
20240705,174900,61748840,310,310,310,310,0
|
|
20240705,174800,61748840,310,310,310,310,0
|
|
20240705,174700,61748840,310,310,310,310,0
|
|
20240705,174600,61748840,310,310,310,310,0
|
|
20240705,174500,61748840,310,310,310,310,0
|
|
20240705,174400,61748840,310,310,310,310,0
|
|
20240705,174300,61748840,310,310,310,310,0
|
|
20240705,174200,61748840,310,310,310,310,0
|
|
20240705,174100,61748840,310,310,310,310,0
|
|
20240705,174000,61748840,310,310,310,310,0
|
|
20240705,173900,61748840,310,310,310,310,0
|
|
20240705,173800,61748840,310,310,310,310,0
|
|
20240705,173700,61748840,310,310,310,310,0
|
|
20240705,173600,61748840,310,310,310,310,0
|
|
20240705,173500,61748840,310,310,310,310,0
|
|
20240705,173400,61748840,310,310,310,310,0
|
|
20240705,173300,61748840,310,310,310,310,0
|
|
20240705,173200,61748840,310,310,310,310,0
|
|
20240705,173100,61748840,310,310,310,310,0
|
|
20240705,173000,61748840,310,310,310,310,0
|
|
20240705,172900,61748840,310,310,310,310,113
|
|
20240705,172800,61748840,310,310,310,310,0
|
|
20240705,172700,61748840,310,310,310,310,0
|
|
20240705,172600,61748840,310,310,310,310,0
|
|
20240705,172500,61748840,310,310,310,310,0
|
|
20240705,172400,61748840,310,310,310,310,0
|
|
20240705,172300,61748840,310,310,310,310,0
|
|
20240705,172200,61748840,310,310,310,310,0
|
|
20240705,172100,61748840,310,310,310,310,0
|
|
20240705,172000,61748840,310,310,310,310,0
|
|
20240705,171900,61748840,310,310,310,310,0
|
|
20240705,171800,61748840,310,310,310,310,0
|
|
20240705,171700,61748840,310,310,310,310,0
|
|
20240705,171600,61748840,310,310,310,310,0
|
|
20240705,171500,61748840,310,310,310,310,0
|
|
20240705,171400,61748840,310,310,310,310,0
|
|
20240705,171300,61748840,310,310,310,310,0
|
|
20240705,171200,61748840,310,310,310,310,0
|
|
20240705,171100,61748840,310,310,310,310,0
|
|
20240705,171000,61748840,310,310,310,310,0
|
|
20240705,170900,61748840,310,310,310,310,0
|
|
20240705,170800,61748840,310,310,310,310,0
|
|
20240705,170700,61748840,310,310,310,310,0
|
|
20240705,170600,61748840,310,310,310,310,0
|
|
20240705,170500,61748840,310,310,310,310,0
|
|
20240705,170400,61748840,310,310,310,310,0
|
|
20240705,170300,61748840,310,310,310,310,0
|
|
20240705,170200,61748840,310,310,310,310,0
|
|
20240705,170100,61748840,310,310,310,310,0
|
|
20240705,170000,61748840,310,310,310,310,0
|
|
20240705,165900,61748840,310,310,310,310,113
|
|
20240705,165800,61748840,310,310,310,310,0
|
|
20240705,165700,61748840,310,310,310,310,0
|
|
20240705,165600,61748840,310,310,310,310,0
|
|
20240705,165500,61748840,310,310,310,310,0
|
|
20240705,165400,61748840,310,310,310,310,0
|
|
20240705,165300,61748840,310,310,310,310,0
|
|
20240705,165200,61748840,310,310,310,310,0
|
|
20240705,165100,61748840,310,310,310,310,0
|
|
20240705,165000,61748840,310,310,310,310,0
|
|
20240705,164900,61748840,310,310,310,310,0
|
|
20240705,164800,61748840,310,310,310,310,0
|
|
20240705,164700,61748840,310,310,310,310,0
|
|
20240705,164600,61748840,310,310,310,310,0
|
|
20240705,164500,61748840,310,310,310,310,0
|
|
20240705,164400,61748840,310,310,310,310,0
|
|
20240705,164300,61748840,310,310,310,310,0
|
|
20240705,164200,61748840,310,310,310,310,0
|
|
20240705,164100,61748840,310,310,310,310,0
|
|
20240705,164000,61748840,310,310,310,310,0
|
|
20240705,163900,61748840,310,310,310,310,0
|
|
20240705,163800,61748840,310,310,310,310,0
|
|
20240705,163700,61748840,310,310,310,310,0
|
|
20240705,163600,61748840,310,310,310,310,0
|
|
20240705,163500,61748840,310,310,310,310,0
|
|
20240705,163400,61748840,310,310,310,310,0
|
|
20240705,163300,61748840,310,310,310,310,0
|
|
20240705,163200,61748840,310,310,310,310,0
|
|
20240705,163100,61748840,310,310,310,310,0
|
|
20240705,163000,61748840,310,310,310,310,0
|
|
20240705,162900,61748840,310,310,310,310,113
|
|
20240705,162800,61748840,310,310,310,310,0
|
|
20240705,162700,61748840,310,310,310,310,0
|
|
20240705,162600,61748840,310,310,310,310,0
|
|
20240705,162500,61748840,310,310,310,310,0
|
|
20240705,162400,61748840,310,310,310,310,0
|
|
20240705,162300,61748840,310,310,310,310,0
|
|
20240705,162200,61748840,310,310,310,310,0
|
|
20240705,162100,61748840,310,310,310,310,0
|
|
20240705,162000,61748840,310,310,310,310,0
|
|
20240705,161900,61748840,310,310,310,310,0
|
|
20240705,161800,61748840,310,310,310,310,0
|
|
20240705,161700,61748840,310,310,310,310,0
|
|
20240705,161600,61748840,310,310,310,310,0
|
|
20240705,161500,61748840,310,310,310,310,0
|
|
20240705,161400,61748840,310,310,310,310,0
|
|
20240705,161300,61748840,310,310,310,310,0
|
|
20240705,161200,61748840,310,310,310,310,0
|
|
20240705,161100,61748840,310,310,310,310,0
|
|
20240705,161000,61748840,310,310,310,310,0
|
|
20240705,160900,61748840,310,310,310,310,0
|
|
20240705,160800,61748840,310,310,310,310,0
|
|
20240705,160700,61748840,310,310,310,310,0
|
|
20240705,160600,61748840,310,310,310,310,0
|
|
20240705,160500,61748840,310,310,310,310,0
|
|
20240705,160400,61748840,310,310,310,310,0
|
|
20240705,160300,61748840,310,310,310,310,0
|
|
20240705,160200,61748840,310,310,310,310,0
|
|
20240705,160100,61748840,310,310,310,310,0
|
|
20240705,160000,61748840,310,310,310,310,0
|
|
20240705,155900,61748840,310,310,310,310,113
|
|
20240705,155800,61748840,310,310,310,310,0
|
|
20240705,155700,61748840,310,310,310,310,0
|
|
20240705,155600,61748840,310,310,310,310,0
|
|
20240705,155500,61748840,310,310,310,310,0
|
|
20240705,155400,61748840,310,310,310,310,0
|
|
20240705,155300,61748840,310,310,310,310,0
|
|
20240705,155200,61748840,310,310,310,310,0
|
|
20240705,155100,61748840,310,310,310,310,0
|
|
20240705,155000,61748840,310,310,310,310,0
|
|
20240705,154900,61748840,310,310,310,310,0
|
|
20240705,154800,61748840,310,310,310,310,0
|
|
20240705,154700,61748840,310,310,310,310,0
|
|
20240705,154600,61748840,310,310,310,310,0
|
|
20240705,154500,61748840,310,310,310,310,0
|
|
20240705,154400,61748840,310,310,310,310,0
|
|
20240705,154300,61748840,310,310,310,310,0
|
|
20240705,154200,61748840,310,310,310,310,0
|
|
20240705,154100,61748840,310,310,310,310,0
|
|
20240705,154000,61748840,310,310,310,310,0
|
|
20240705,153900,61748840,310,310,310,310,0
|
|
20240705,153800,61748840,310,310,310,310,0
|
|
20240705,153700,61748840,310,310,310,310,0
|
|
20240705,153600,61748840,310,310,310,310,0
|
|
20240705,153500,61748840,310,310,310,310,0
|
|
20240705,153400,61748840,310,310,310,310,0
|
|
20240705,153300,61748840,310,310,310,310,0
|
|
20240705,153200,61748840,310,310,310,310,0
|
|
20240705,153100,61748840,310,310,310,310,0
|
|
20240705,153000,61748840,310,310,310,310,113
|
|
20240705,152900,61713810,311,311,311,311,0
|
|
20240705,152800,61713810,311,311,311,311,0
|
|
20240705,152700,61713810,311,311,311,311,0
|
|
20240705,152600,61713810,311,311,311,311,0
|
|
20240705,152500,61713810,311,311,311,311,0
|
|
20240705,152400,61713810,311,311,311,311,0
|
|
20240705,152300,61713810,311,311,311,311,0
|
|
20240705,152200,61713810,311,311,311,311,0
|
|
20240705,152100,61713810,311,311,311,311,0
|
|
20240705,152000,61713810,311,311,311,311,0
|
|
20240705,151900,61713810,311,311,311,311,0
|
|
20240705,151800,61713810,311,311,311,311,0
|
|
20240705,151700,61713810,311,310,311,310,304
|
|
20240705,151600,61619471,311,311,311,311,0
|
|
20240705,151500,61619471,311,310,311,310,200
|
|
20240705,151400,61557374,308,308,308,308,0
|
|
20240705,151300,61557374,308,308,308,308,0
|
|
20240705,151200,61557374,308,308,308,308,0
|
|
20240705,151100,61557374,308,308,308,308,0
|
|
20240705,151000,61557374,308,308,308,308,2
|
|
20240705,150900,61556758,310,310,310,310,0
|
|
20240705,150800,61556758,310,310,310,310,0
|
|
20240705,150700,61556758,310,310,310,310,0
|
|
20240705,150600,61556758,310,310,310,310,23
|
|
20240705,150500,61549628,310,310,310,310,0
|
|
20240705,150400,61549628,310,310,310,310,0
|
|
20240705,150300,61549628,310,310,310,310,0
|
|
20240705,150200,61549628,310,310,310,310,1
|
|
20240705,150100,61549318,310,310,310,310,500
|
|
20240705,150000,61394318,311,311,311,311,0
|
|
20240705,145900,61394318,311,308,311,308,5765
|
|
20240705,145800,59617841,307,307,307,307,0
|
|
20240705,145700,59617841,307,308,308,307,9
|
|
20240705,145600,59615076,308,308,308,308,485
|
|
20240705,145500,59465696,308,308,308,308,170
|
|
20240705,145400,59413336,308,308,308,308,0
|
|
20240705,145300,59413336,308,308,308,308,47
|
|
20240705,145200,59398860,308,308,308,308,0
|
|
20240705,145100,59398860,308,308,308,308,1
|
|
20240705,145000,59398552,308,308,308,308,0
|
|
20240705,144900,59398552,308,308,308,308,0
|
|
20240705,144800,59398552,308,308,308,308,999
|
|
20240705,144700,59090860,307,307,307,307,0
|
|
20240705,144600,59090860,307,307,307,307,0
|
|
20240705,144500,59090860,307,307,307,307,20000
|
|
20240705,144400,52950860,308,308,308,308,35
|
|
20240705,144300,52940080,308,308,308,308,100
|
|
20240705,144200,52909280,308,307,308,307,14
|
|
20240705,144100,52904980,308,308,308,308,18
|
|
20240705,144000,52899436,308,308,308,308,0
|
|
20240705,143900,52899436,308,308,308,308,0
|
|
20240705,143800,52899436,308,308,308,308,3
|
|
20240705,143700,52898512,308,308,308,308,4
|
|
20240705,143600,52897280,308,308,308,308,0
|
|
20240705,143500,52897280,308,308,308,308,0
|
|
20240705,143400,52897280,308,308,308,308,87
|
|
20240705,143300,52870484,308,307,308,307,501
|
|
20240705,143200,52716676,307,307,307,307,7916
|
|
20240705,143100,50286464,308,308,308,308,0
|
|
20240705,143000,50286464,308,308,308,308,0
|
|
20240705,142900,50286464,308,308,308,308,44
|
|
20240705,142800,50272912,308,308,308,308,0
|
|
20240705,142700,50272912,308,308,308,308,35
|
|
20240705,142600,50262132,308,308,308,308,0
|
|
20240705,142500,50262132,308,308,308,308,15
|
|
20240705,142400,50257512,308,308,308,308,0
|
|
20240705,142300,50257512,308,308,308,308,1
|
|
20240705,142200,50257204,308,308,308,308,301
|
|
20240705,142100,50164496,308,308,308,308,1
|
|
20240705,142000,50164188,307,307,307,307,0
|
|
20240705,141900,50164188,307,307,307,307,0
|
|
20240705,141800,50164188,307,307,307,307,0
|
|
20240705,141700,50164188,307,307,307,307,800
|
|
20240705,141600,49918588,307,307,307,307,0
|
|
20240705,141500,49918588,307,307,307,307,0
|
|
20240705,141400,49918588,307,307,307,307,654
|
|
20240705,141300,49717810,306,306,306,306,0
|
|
20240705,141200,49717810,306,307,307,306,1220
|
|
20240705,141100,49344270,305,305,305,305,0
|
|
20240705,141000,49344270,305,305,305,305,0
|
|
20240705,140900,49344270,305,305,305,305,0
|
|
20240705,140800,49344270,305,307,307,305,6200
|
|
20240705,140700,47448219,307,307,307,307,31
|
|
20240705,140600,47438702,308,308,308,308,59
|
|
20240705,140500,47420530,308,308,308,308,0
|
|
20240705,140400,47420530,308,308,308,308,0
|
|
20240705,140300,47420530,308,308,308,308,0
|
|
20240705,140200,47420530,308,308,308,308,39
|
|
20240705,140100,47408518,307,307,307,307,0
|
|
20240705,140000,47408518,307,308,308,307,927
|
|
20240705,135900,47123818,307,307,307,307,0
|
|
20240705,135800,47123818,307,307,307,307,0
|
|
20240705,135700,47123818,307,307,307,307,0
|
|
20240705,135600,47123818,307,307,307,307,0
|
|
20240705,135500,47123818,307,307,307,307,0
|
|
20240705,135400,47123818,307,307,307,307,19
|
|
20240705,135300,47117985,307,307,307,307,30
|
|
20240705,135200,47108775,307,307,307,307,0
|
|
20240705,135100,47108775,307,307,307,307,0
|
|
20240705,135000,47108775,307,307,307,307,0
|
|
20240705,134900,47108775,307,307,307,307,0
|
|
20240705,134800,47108775,307,307,307,307,20
|
|
20240705,134700,47102635,307,307,307,307,0
|
|
20240705,134600,47102635,307,307,307,307,1
|
|
20240705,134500,47102328,306,306,306,306,0
|
|
20240705,134400,47102328,306,306,306,306,0
|
|
20240705,134300,47102328,306,306,306,306,0
|
|
20240705,134200,47102328,306,306,306,306,0
|
|
20240705,134100,47102328,306,306,306,306,0
|
|
20240705,134000,47102328,306,306,306,306,0
|
|
20240705,133900,47102328,306,306,306,306,0
|
|
20240705,133800,47102328,306,306,306,306,0
|
|
20240705,133700,47102328,306,306,306,306,4000
|
|
20240705,133600,45878328,306,306,306,306,0
|
|
20240705,133500,45878328,306,306,306,306,0
|
|
20240705,133400,45878328,306,306,306,306,0
|
|
20240705,133300,45878328,306,307,307,306,58
|
|
20240705,133200,45860523,307,307,307,307,0
|
|
20240705,133100,45860523,307,307,307,307,0
|
|
20240705,133000,45860523,307,307,307,307,0
|
|
20240705,132900,45860523,307,307,307,307,34
|
|
20240705,132800,45850085,306,306,306,306,1
|
|
20240705,132700,45849779,307,307,307,307,0
|
|
20240705,132600,45849779,307,306,307,306,11806
|
|
20240705,132500,42231240,307,307,307,307,7
|
|
20240705,132400,42229091,306,306,306,306,0
|
|
20240705,132300,42229091,306,306,306,306,0
|
|
20240705,132200,42229091,306,306,306,306,0
|
|
20240705,132100,42229091,306,306,306,306,0
|
|
20240705,132000,42229091,306,306,306,306,0
|
|
20240705,131900,42229091,306,306,306,306,0
|
|
20240705,131800,42229091,306,306,306,306,0
|
|
20240705,131700,42229091,306,306,306,306,0
|
|
20240705,131600,42229091,306,306,306,306,92
|
|
20240705,131500,42200939,306,306,306,306,0
|
|
20240705,131400,42200939,306,306,306,306,0
|
|
20240705,131300,42200939,306,306,306,306,0
|
|
20240705,131200,42200939,306,306,306,306,0
|
|
20240705,131100,42200939,306,306,306,306,0
|
|
20240705,131000,42200939,306,306,306,306,1786
|
|
20240705,130900,41654423,307,307,307,307,30
|
|
20240705,130800,41645213,307,306,307,306,2
|
|
20240705,130700,41644600,306,306,306,306,0
|
|
20240705,130600,41644600,306,306,306,306,0
|
|
20240705,130500,41644600,306,306,306,306,0
|
|
20240705,130400,41644600,306,306,306,306,0
|
|
20240705,130300,41644600,306,306,306,306,0
|
|
20240705,130200,41644600,306,306,306,306,98
|
|
20240705,130100,41614612,306,307,307,306,490
|
|
20240705,130000,41464372,306,306,306,306,0
|
|
20240705,125900,41464372,306,306,306,306,0
|
|
20240705,125800,41464372,306,306,306,306,1
|
|
20240705,125700,41464066,306,306,306,306,0
|
|
20240705,125600,41464066,306,306,306,306,0
|
|
20240705,125500,41464066,306,306,306,306,0
|
|
20240705,125400,41464066,306,306,306,306,0
|
|
20240705,125300,41464066,306,306,306,306,1
|
|
20240705,125200,41463760,307,307,307,307,10
|
|
20240705,125100,41460690,307,307,307,307,5
|
|
20240705,125000,41459155,307,307,307,307,0
|
|
20240705,124900,41459155,307,307,307,307,0
|
|
20240705,124800,41459155,307,307,307,307,10
|
|
20240705,124700,41456085,307,307,307,307,0
|
|
20240705,124600,41456085,307,307,307,307,0
|
|
20240705,124500,41456085,307,307,307,307,30
|
|
20240705,124400,41446875,307,307,307,307,0
|
|
20240705,124300,41446875,307,307,307,307,0
|
|
20240705,124200,41446875,307,307,307,307,0
|
|
20240705,124100,41446875,307,307,307,307,2980
|
|
20240705,124000,40532015,306,306,306,306,2000
|
|
20240705,123900,39920015,305,306,306,305,5300
|
|
20240705,123800,38303215,306,306,306,306,1085
|
|
20240705,123700,37971205,306,306,306,306,0
|
|
20240705,123600,37971205,306,306,306,306,2815
|
|
20240705,123500,37109815,306,306,306,306,0
|
|
20240705,123400,37109815,306,306,306,306,0
|
|
20240705,123300,37109815,306,306,306,306,3332
|
|
20240705,123200,36090223,306,306,306,306,0
|
|
20240705,123100,36090223,306,306,306,306,0
|
|
20240705,123000,36090223,306,306,306,306,0
|
|
20240705,122900,36090223,306,306,306,306,1000
|
|
20240705,122800,35784223,306,307,307,306,892
|
|
20240705,122700,35511270,306,307,307,306,500
|
|
20240705,122600,35357771,307,307,307,307,0
|
|
20240705,122500,35357771,307,307,307,307,185
|
|
20240705,122400,35300976,307,306,307,306,203
|
|
20240705,122300,35238687,307,307,307,307,30
|
|
20240705,122200,35229477,306,306,306,306,0
|
|
20240705,122100,35229477,306,306,306,306,0
|
|
20240705,122000,35229477,306,306,306,306,0
|
|
20240705,121900,35229477,306,306,306,306,0
|
|
20240705,121800,35229477,306,306,306,306,0
|
|
20240705,121700,35229477,306,306,306,306,0
|
|
20240705,121600,35229477,306,306,306,306,0
|
|
20240705,121500,35229477,306,306,306,306,0
|
|
20240705,121400,35229477,306,306,306,306,3000
|
|
20240705,121300,34311477,306,306,306,306,0
|
|
20240705,121200,34311477,306,306,306,306,0
|
|
20240705,121100,34311477,306,306,306,306,0
|
|
20240705,121000,34311477,306,306,306,306,0
|
|
20240705,120900,34311477,306,306,306,306,0
|
|
20240705,120800,34311477,306,306,306,306,0
|
|
20240705,120700,34311477,306,306,306,306,13
|
|
20240705,120600,34307499,307,307,307,307,200
|
|
20240705,120500,34246099,307,307,307,307,0
|
|
20240705,120400,34246099,307,307,307,307,0
|
|
20240705,120300,34246099,307,307,307,307,91
|
|
20240705,120200,34218162,307,307,307,307,0
|
|
20240705,120100,34218162,307,307,307,307,0
|
|
20240705,120000,34218162,307,307,307,307,100
|
|
20240705,115900,34187462,307,307,307,307,100
|
|
20240705,115800,34156762,307,307,307,307,10
|
|
20240705,115700,34153692,307,307,307,307,0
|
|
20240705,115600,34153692,307,306,307,306,1413
|
|
20240705,115500,33721304,306,306,306,306,205
|
|
20240705,115400,33658574,306,306,306,306,104
|
|
20240705,115300,33626750,306,306,306,306,38
|
|
20240705,115200,33615122,306,306,306,306,0
|
|
20240705,115100,33615122,306,306,306,306,0
|
|
20240705,115000,33615122,306,306,306,306,0
|
|
20240705,114900,33615122,306,306,306,306,0
|
|
20240705,114800,33615122,306,306,306,306,31
|
|
20240705,114700,33605636,306,306,306,306,130
|
|
20240705,114600,33565856,306,306,306,306,0
|
|
20240705,114500,33565856,306,306,306,306,280
|
|
20240705,114400,33480176,306,307,307,304,5280
|
|
20240705,114300,31869565,307,307,307,307,130
|
|
20240705,114200,31829655,307,307,307,307,0
|
|
20240705,114100,31829655,307,306,307,304,7621
|
|
20240705,114000,29499278,307,307,307,307,5010
|
|
20240705,113900,27961208,307,307,307,307,0
|
|
20240705,113800,27961208,307,307,307,307,455
|
|
20240705,113700,27821523,306,306,306,306,0
|
|
20240705,113600,27821523,306,306,306,305,12417
|
|
20240705,113500,24032699,307,307,307,307,25
|
|
20240705,113400,24025024,306,306,306,306,2895
|
|
20240705,113300,23139154,306,308,308,306,7211
|
|
20240705,113200,20925149,308,308,308,308,145
|
|
20240705,113100,20880489,308,308,308,308,0
|
|
20240705,113000,20880489,308,311,311,308,3
|
|
20240705,112900,20879562,308,308,308,308,0
|
|
20240705,112800,20879562,308,308,308,308,0
|
|
20240705,112700,20879562,308,310,310,308,11873
|
|
20240705,112600,17219363,310,310,310,310,0
|
|
20240705,112500,17219363,310,310,310,310,0
|
|
20240705,112400,17219363,310,310,310,310,0
|
|
20240705,112300,17219363,310,310,310,310,0
|
|
20240705,112200,17219363,310,310,310,310,0
|
|
20240705,112100,17219363,310,310,310,310,0
|
|
20240705,112000,17219363,310,310,310,310,0
|
|
20240705,111900,17219363,310,310,310,310,3
|
|
20240705,111800,17218433,312,312,312,312,0
|
|
20240705,111700,17218433,312,312,312,312,0
|
|
20240705,111600,17218433,312,312,312,312,100
|
|
20240705,111500,17187233,312,312,312,312,0
|
|
20240705,111400,17187233,312,312,312,312,0
|
|
20240705,111300,17187233,312,312,312,312,0
|
|
20240705,111200,17187233,312,312,312,312,0
|
|
20240705,111100,17187233,312,312,312,312,0
|
|
20240705,111000,17187233,312,312,312,312,0
|
|
20240705,110900,17187233,312,312,312,312,0
|
|
20240705,110800,17187233,312,312,312,312,1
|
|
20240705,110700,17186921,308,308,308,308,0
|
|
20240705,110600,17186921,308,308,308,308,0
|
|
20240705,110500,17186921,308,310,310,308,3500
|
|
20240705,110400,16105825,311,311,311,311,0
|
|
20240705,110300,16105825,311,311,311,311,0
|
|
20240705,110200,16105825,311,310,311,310,983
|
|
20240705,110100,15800595,310,310,310,310,0
|
|
20240705,110000,15800595,310,310,310,309,302
|
|
20240705,105900,15706976,310,310,310,310,1
|
|
20240705,105800,15706666,308,308,308,308,0
|
|
20240705,105700,15706666,308,308,308,308,0
|
|
20240705,105600,15706666,308,309,309,308,10000
|
|
20240705,105500,12618906,309,309,309,309,0
|
|
20240705,105400,12618906,309,309,309,309,0
|
|
20240705,105300,12618906,309,309,309,309,1840
|
|
20240705,105200,12050346,310,310,310,310,1763
|
|
20240705,105100,11503816,310,310,310,310,0
|
|
20240705,105000,11503816,310,310,310,310,0
|
|
20240705,104900,11503816,310,310,310,310,0
|
|
20240705,104800,11503816,310,310,310,310,0
|
|
20240705,104700,11503816,310,310,310,310,0
|
|
20240705,104600,11503816,310,310,310,310,0
|
|
20240705,104500,11503816,310,310,310,310,0
|
|
20240705,104400,11503816,310,310,310,310,4334
|
|
20240705,104300,10160276,310,310,310,310,2500
|
|
20240705,104200,9385276,311,311,311,311,0
|
|
20240705,104100,9385276,311,311,311,311,2601
|
|
20240705,104000,8576365,311,311,311,311,0
|
|
20240705,103900,8576365,311,311,311,311,0
|
|
20240705,103800,8576365,311,312,312,311,1488
|
|
20240705,103700,8113100,312,312,312,312,0
|
|
20240705,103600,8113100,312,312,312,312,0
|
|
20240705,103500,8113100,312,312,312,312,1200
|
|
20240705,103400,7738700,312,312,312,312,3
|
|
20240705,103300,7737764,312,312,312,312,400
|
|
20240705,103200,7612964,313,313,313,313,0
|
|
20240705,103100,7612964,313,311,313,311,1003
|
|
20240705,103000,7301027,312,312,312,312,405
|
|
20240705,102900,7174667,312,312,312,312,2
|
|
20240705,102800,7174043,312,312,312,312,12
|
|
20240705,102700,7170299,312,312,312,312,0
|
|
20240705,102600,7170299,312,312,312,312,0
|
|
20240705,102500,7170299,312,312,312,312,0
|
|
20240705,102400,7170299,312,312,312,312,174
|
|
20240705,102300,7116011,312,312,312,312,600
|
|
20240705,102200,6928811,313,313,313,313,1000
|
|
20240705,102100,6615811,313,313,313,313,0
|
|
20240705,102000,6615811,313,313,313,313,0
|
|
20240705,101900,6615811,313,313,313,313,0
|
|
20240705,101800,6615811,313,313,313,313,0
|
|
20240705,101700,6615811,313,313,313,313,0
|
|
20240705,101600,6615811,313,313,313,313,0
|
|
20240705,101500,6615811,313,313,313,313,0
|
|
20240705,101400,6615811,313,313,313,313,0
|
|
20240705,101300,6615811,313,313,313,313,0
|
|
20240705,101200,6615811,313,313,313,313,0
|
|
20240705,101100,6615811,313,313,313,313,0
|
|
20240705,101000,6615811,313,313,313,313,0
|
|
20240705,100900,6615811,313,313,313,313,0
|
|
20240705,100800,6615811,313,313,313,313,200
|
|
20240705,100700,6553211,314,314,314,314,955
|
|
20240705,100600,6253341,314,314,314,314,0
|
|
20240705,100500,6253341,314,314,314,314,0
|
|
20240705,100400,6253341,314,312,314,312,36
|
|
20240705,100300,6242065,313,314,314,313,234
|
|
20240705,100200,6168789,314,314,314,314,2
|
|
20240705,100100,6168161,314,314,314,314,27
|
|
20240705,100000,6159683,314,314,314,314,6
|
|
20240705,095900,6157799,314,314,314,314,104
|
|
20240705,095800,6125143,314,314,314,314,582
|
|
20240705,095700,5942395,314,314,314,314,1
|
|
20240705,095600,5942081,314,314,314,314,3
|
|
20240705,095500,5941139,313,313,313,313,62
|
|
20240705,095400,5921733,313,313,313,313,1
|
|
20240705,095300,5921420,311,311,311,311,0
|
|
20240705,095200,5921420,311,311,311,311,0
|
|
20240705,095100,5921420,311,311,311,311,10
|
|
20240705,095000,5918310,313,313,313,313,0
|
|
20240705,094900,5918310,313,313,313,313,0
|
|
20240705,094800,5918310,313,313,313,313,0
|
|
20240705,094700,5918310,313,313,313,313,0
|
|
20240705,094600,5918310,313,313,313,313,0
|
|
20240705,094500,5918310,313,313,313,313,0
|
|
20240705,094400,5918310,313,314,314,313,2005
|
|
20240705,094300,5288745,314,314,314,314,0
|
|
20240705,094200,5288745,314,312,314,312,2380
|
|
20240705,094100,4545688,312,312,312,312,1
|
|
20240705,094000,4545376,310,311,311,310,3000
|
|
20240705,093900,3614931,312,312,312,312,533
|
|
20240705,093800,3448635,312,314,314,312,1001
|
|
20240705,093700,3136131,314,314,314,314,1519
|
|
20240705,093600,2659165,313,313,313,313,0
|
|
20240705,093500,2659165,313,313,313,313,1341
|
|
20240705,093400,2239432,313,313,313,313,0
|
|
20240705,093300,2239432,313,313,313,313,0
|
|
20240705,093200,2239432,313,313,313,313,3
|
|
20240705,093100,2238493,312,312,312,312,32
|
|
20240705,093000,2228509,313,313,313,313,0
|
|
20240705,092900,2228509,313,313,313,313,34
|
|
20240705,092800,2217867,313,312,313,312,46
|
|
20240705,092700,2203512,313,313,313,313,1
|
|
20240705,092600,2203199,313,313,313,313,800
|
|
20240705,092500,1952799,313,313,313,313,0
|
|
20240705,092400,1952799,313,313,313,313,0
|
|
20240705,092300,1952799,313,313,313,313,0
|
|
20240705,092200,1952799,313,313,313,313,1
|
|
20240705,092100,1952486,313,313,313,313,1
|
|
20240705,092000,1952173,314,314,314,314,10
|
|
20240705,091900,1949033,314,314,314,314,0
|
|
20240705,091800,1949033,314,314,314,314,10
|
|
20240705,091700,1945893,314,314,314,314,0
|
|
20240705,091600,1945893,314,314,314,314,0
|
|
20240705,091500,1945893,314,314,314,314,31
|
|
20240705,091400,1936159,314,313,314,313,5
|
|
20240705,091300,1934590,313,313,313,313,377
|
|
20240705,091200,1816589,314,314,314,314,0
|
|
20240705,091100,1816589,314,314,314,314,0
|
|
20240705,091000,1816589,314,314,314,314,7
|
|
20240705,090900,1814391,313,313,313,313,300
|
|
20240705,090800,1720491,314,314,314,314,1000
|
|
20240705,090700,1406491,315,315,315,315,0
|
|
20240705,090600,1406491,315,315,315,315,0
|
|
20240705,090500,1406491,315,315,315,315,1
|
|
20240705,090400,1406176,315,315,315,315,0
|
|
20240705,090300,1406176,315,315,315,315,81
|
|
20240705,090200,1380661,315,315,315,315,0
|
|
20240705,090100,1380661,315,314,315,314,10
|
|
20240705,090000,1377513,313,313,313,313,4401
|